Identifier on Huobi: ensusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-07 |
30.0563 USDT |
139,836.0047 |
33.1631 USDT |
28.2635 USDT |
29.4625 USDT |
30.2764 USDT |
| 2022-01-06 |
32.9252 USDT |
144,900.5074 |
33.7553 USDT |
31.5174 USDT |
32.7540 USDT |
33.3726 USDT |
| 2022-01-05 |
37.3494 USDT |
190,266.8157 |
38.7001 USDT |
31.4849 USDT |
34.5725 USDT |
34.1769 USDT |
| 2022-01-04 |
39.5878 USDT |
172,658.4495 |
39.3124 USDT |
38.4896 USDT |
38.8489 USDT |
39.1563 USDT |
| 2022-01-03 |
39.7455 USDT |
151,997.0474 |
41.0573 USDT |
38.7788 USDT |
39.2823 USDT |
39.1709 USDT |
| 2022-01-02 |
40.4293 USDT |
142,190.0786 |
40.1438 USDT |
39.4999 USDT |
40.0631 USDT |
41.1234 USDT |
| 2022-01-01 |
39.4696 USDT |
176,973.5444 |
38.9123 USDT |
38.7087 USDT |
39.1972 USDT |
40.0117 USDT |
| 2021-12-31 |
40.2047 USDT |
181,176.9635 |
39.0820 USDT |
38.6309 USDT |
39.1706 USDT |
39.0770 USDT |
| 2021-12-30 |
39.4233 USDT |
163,467.5872 |
38.6149 USDT |
38.0002 USDT |
38.9431 USDT |
39.8293 USDT |
| 2021-12-29 |
39.4107 USDT |
106,600.2108 |
39.7545 USDT |
37.9019 USDT |
38.6355 USDT |
38.4390 USDT |
| 2021-12-28 |
41.7684 USDT |
224,673.6531 |
44.4422 USDT |
38.9668 USDT |
39.9736 USDT |
39.9458 USDT |
| 2021-12-27 |
46.3049 USDT |
165,726.8372 |
45.6651 USDT |
44.8902 USDT |
45.3608 USDT |
45.1450 USDT |
| 2021-12-26 |
45.5018 USDT |
155,817.6986 |
46.4124 USDT |
43.9767 USDT |
44.5801 USDT |
45.8724 USDT |
| 2021-12-25 |
46.2121 USDT |
147,046.7541 |
45.6777 USDT |
44.9022 USDT |
45.4619 USDT |
46.9795 USDT |
| 2021-12-24 |
47.4112 USDT |
136,761.8161 |
49.5174 USDT |
45.6621 USDT |
45.9799 USDT |
45.6621 USDT |
| 2021-12-23 |
45.7109 USDT |
131,332.7622 |
45.0747 USDT |
42.8118 USDT |
43.8249 USDT |
48.1534 USDT |
| 2021-12-22 |
43.6230 USDT |
98,989.2358 |
40.9378 USDT |
40.7561 USDT |
41.4813 USDT |
45.0995 USDT |
| 2021-12-21 |
41.0583 USDT |
50,009.1472 |
40.4158 USDT |
39.7260 USDT |
40.0640 USDT |
40.9769 USDT |
| 2021-12-20 |
39.6931 USDT |
75,707.1622 |
40.8348 USDT |
37.3458 USDT |
38.6971 USDT |
40.6272 USDT |
| 2021-12-19 |
41.9813 USDT |
38,216.6421 |
42.6304 USDT |
40.6226 USDT |
41.3284 USDT |
41.5544 USDT |
| 2021-12-18 |
42.4397 USDT |
41,977.1140 |
42.1745 USDT |
40.6321 USDT |
41.6182 USDT |
42.6534 USDT |
| 2021-12-17 |
43.3050 USDT |
77,299.8264 |
44.3401 USDT |
40.2160 USDT |
42.1540 USDT |
41.8848 USDT |
| 2021-12-16 |
45.1075 USDT |
86,743.6159 |
42.4518 USDT |
42.3259 USDT |
43.9803 USDT |
44.8273 USDT |
| 2021-12-15 |
40.9532 USDT |
72,042.5093 |
39.8756 USDT |
37.1260 USDT |
38.0306 USDT |
43.1203 USDT |
| 2021-12-14 |
40.3706 USDT |
51,704.2422 |
39.9711 USDT |
38.7993 USDT |
39.5575 USDT |
39.0435 USDT |
| 2021-12-13 |
43.2649 USDT |
73,381.9453 |
47.0132 USDT |
39.9529 USDT |
41.0862 USDT |
39.9889 USDT |
| 2021-12-12 |
46.0061 USDT |
46,319.6359 |
47.4369 USDT |
44.0719 USDT |
45.0113 USDT |
46.1743 USDT |
| 2021-12-11 |
44.6255 USDT |
56,871.0183 |
42.5720 USDT |
41.5822 USDT |
42.6618 USDT |
47.4346 USDT |
| 2021-12-10 |
44.9703 USDT |
51,854.1450 |
44.9100 USDT |
42.9692 USDT |
43.5165 USDT |
44.2281 USDT |
| 2021-12-09 |
47.4761 USDT |
46,109.5079 |
49.3664 USDT |
44.7051 USDT |
45.6647 USDT |
45.9920 USDT |
| 2021-12-08 |
49.9852 USDT |
34,402.8275 |
50.7237 USDT |
47.4165 USDT |
48.4193 USDT |
49.5142 USDT |
| 2021-12-07 |
51.0203 USDT |
50,251.4463 |
51.4428 USDT |
48.7642 USDT |
50.0618 USDT |
49.9032 USDT |
| 2021-12-06 |
46.3062 USDT |
69,155.5941 |
49.3620 USDT |
42.4243 USDT |
44.6974 USDT |
47.5489 USDT |
| 2021-12-05 |
50.3242 USDT |
81,499.1002 |
50.8413 USDT |
45.5621 USDT |
48.2963 USDT |
48.2440 USDT |
| 2021-12-04 |
46.5172 USDT |
141,627.6450 |
54.2552 USDT |
39.1021 USDT |
45.9986 USDT |
50.2465 USDT |
| 2021-12-03 |
56.2908 USDT |
74,601.9137 |
61.6615 USDT |
50.0913 USDT |
53.9871 USDT |
53.0446 USDT |
| 2021-12-02 |
61.6147 USDT |
45,910.4964 |
64.8634 USDT |
58.6059 USDT |
60.4208 USDT |
60.3093 USDT |
| 2021-12-01 |
68.9919 USDT |
52,960.3279 |
69.9836 USDT |
65.0946 USDT |
66.3486 USDT |
66.1197 USDT |
| 2021-11-30 |
71.2192 USDT |
88,394.9028 |
70.2357 USDT |
66.1558 USDT |
68.9999 USDT |
71.2389 USDT |
| 2021-11-29 |
75.6262 USDT |
119,019.5361 |
76.1087 USDT |
70.0046 USDT |
71.8972 USDT |
74.8771 USDT |
| 2021-11-28 |
71.0598 USDT |
188,601.2778 |
73.6038 USDT |
65.0515 USDT |
68.5157 USDT |
71.0662 USDT |
| 2021-11-27 |
74.9614 USDT |
321,067.2258 |
59.5485 USDT |
59.2020 USDT |
70.4996 USDT |
72.1380 USDT |
| 2021-11-26 |
65.0746 USDT |
311,625.3450 |
68.3293 USDT |
55.8915 USDT |
59.4528 USDT |
58.2256 USDT |
| 2021-11-25 |
62.7761 USDT |
382,999.2946 |
49.1826 USDT |
48.2928 USDT |
49.8782 USDT |
67.4437 USDT |
| 2021-11-24 |
48.2196 USDT |
95,359.6357 |
50.7766 USDT |
45.9591 USDT |
47.3346 USDT |
48.5878 USDT |
| 2021-11-23 |
46.2801 USDT |
211,885.8559 |
40.9582 USDT |
40.5409 USDT |
42.4567 USDT |
51.8295 USDT |
| 2021-11-22 |
43.0947 USDT |
113,781.4444 |
42.0887 USDT |
39.9718 USDT |
40.9109 USDT |
40.9109 USDT |
| 2021-11-21 |
44.0523 USDT |
45,113.5372 |
46.7993 USDT |
41.7856 USDT |
42.3522 USDT |
43.1635 USDT |
| 2021-11-20 |
46.8882 USDT |
61,355.7583 |
47.7655 USDT |
44.6184 USDT |
45.5939 USDT |
47.0131 USDT |
| 2021-11-19 |
46.0532 USDT |
126,593.7779 |
41.3070 USDT |
38.4286 USDT |
40.1096 USDT |
47.3549 USDT |